Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 2,456 | 2,506 | 2,445 | 2,483 | 2,483 | +41 (+1.68%) | 107,300 |
6 Dec 2017 | USD | 2,457 | 2,470 | 2,433 | 2,442 | 2,442 | -20 (-0.81%) | 69,200 |
5 Dec 2017 | USD | 2,440 | 2,463 | 2,429 | 2,462 | 2,462 | +26 (+1.07%) | 71,900 |
4 Dec 2017 | USD | 2,441 | 2,464 | 2,434 | 2,436 | 2,436 | +10 (+0.41%) | 73,600 |
1 Dec 2017 | USD | 2,428 | 2,433 | 2,403 | 2,426 | 2,426 | +4 (+0.17%) | 60,000 |
30 Nov 2017 | USD | 2,409 | 2,427 | 2,398 | 2,422 | 2,422 | +24 (+1.00%) | 83,400 |
29 Nov 2017 | USD | 2,375 | 2,398 | 2,365 | 2,398 | 2,398 | +34 (+1.44%) | 92,500 |
28 Nov 2017 | USD | 2,378 | 2,382 | 2,361 | 2,364 | 2,364 | -3 (-0.13%) | 49,300 |
27 Nov 2017 | USD | 2,375 | 2,375 | 2,349 | 2,367 | 2,367 | -7 (-0.29%) | 82,800 |
24 Nov 2017 | USD | 2,350 | 2,383 | 2,347 | 2,374 | 2,374 | +22 (+0.94%) | 53,400 |
23 Nov 2017 | USD | 2,352 | 2,352 | 2,352 | 2,352 | 2,352 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,377 | 2,378 | 2,352 | 2,352 | 2,352 | -26 (-1.09%) | 127,600 |
21 Nov 2017 | USD | 2,364 | 2,396 | 2,344 | 2,378 | 2,378 | +15 (+0.63%) | 130,100 |
20 Nov 2017 | USD | 2,366 | 2,389 | 2,353 | 2,363 | 2,363 | -26 (-1.09%) | 140,800 |
17 Nov 2017 | USD | 2,398 | 2,420 | 2,383 | 2,389 | 2,389 | +9 (+0.38%) | 93,900 |
16 Nov 2017 | USD | 2,348 | 2,394 | 2,332 | 2,380 | 2,380 | +6 (+0.25%) | 122,400 |
15 Nov 2017 | USD | 2,440 | 2,440 | 2,365 | 2,374 | 2,374 | -66 (-2.70%) | 138,600 |
14 Nov 2017 | USD | 2,466 | 2,466 | 2,434 | 2,440 | 2,440 | -29 (-1.17%) | 99,000 |
13 Nov 2017 | USD | 2,487 | 2,489 | 2,466 | 2,469 | 2,469 | -21 (-0.84%) | 50,400 |
10 Nov 2017 | USD | 2,488 | 2,507 | 2,485 | 2,490 | 2,490 | -23 (-0.92%) | 73,100 |
9 Nov 2017 | USD | 2,488 | 2,534 | 2,486 | 2,513 | 2,513 | +35 (+1.41%) | 135,700 |
8 Nov 2017 | USD | 2,490 | 2,496 | 2,462 | 2,478 | 2,478 | -4 (-0.16%) | 76,900 |
7 Nov 2017 | USD | 2,450 | 2,486 | 2,424 | 2,482 | 2,482 | +8 (+0.32%) | 101,200 |
6 Nov 2017 | USD | 2,491 | 2,492 | 2,469 | 2,474 | 2,474 | -20 (-0.80%) | 74,100 |
3 Nov 2017 | USD | 2,494 | 2,494 | 2,494 | 2,494 | 2,494 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,474 | 2,501 | 2,452 | 2,494 | 2,494 | +28 (+1.14%) | 110,800 |
1 Nov 2017 | USD | 2,486 | 2,486 | 2,462 | 2,466 | 2,466 | -4 (-0.16%) | 72,200 |
31 Oct 2017 | USD | 2,466 | 2,477 | 2,452 | 2,470 | 2,470 | +1 (+0.04%) | 67,600 |
30 Oct 2017 | USD | 2,484 | 2,490 | 2,454 | 2,469 | 2,469 | -19 (-0.76%) | 128,400 |
27 Oct 2017 | USD | 2,482 | 2,492 | 2,459 | 2,488 | 2,488 | +22 (+0.89%) | 95,700 |